Stock Quote

Cheniere Energy (NY: LNG )

105.48 USD -1.08 (-1.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.210 3.250 3.210 3.250 99,200 +0.10(+3.17%)
Oct 30, 2003 2.940 3.150 2.940 3.150 140,200 +0.26(+9.00%)
Oct 29, 2003 2.500 2.900 2.475 2.890 117,400 +0.37(+14.46%)
Oct 28, 2003 2.600 2.600 2.575 2.525 306,800 -0.18(-6.48%)
Oct 27, 2003 2.775 2.785 2.550 2.700 139,600 -0.07(-2.53%)
Oct 24, 2003 2.785 2.825 2.750 2.770 85,700 -0.02(-0.72%)
Oct 23, 2003 2.755 2.815 2.705 2.790 66,400 -0.04(-1.24%)
Oct 22, 2003 2.960 2.960 2.775 2.825 98,500 -0.13(-4.40%)
Oct 21, 2003 2.915 3.000 2.860 2.955 244,200 +0.12(+4.05%)
Oct 20, 2003 3.490 3.525 2.710 2.840 314,600 -0.66(-18.86%)
Oct 17, 2003 3.490 3.500 3.450 3.500 137,100 +0.02(+0.57%)
Oct 16, 2003 3.490 3.505 3.460 3.480 33,100 +0.04(+1.16%)
Oct 15, 2003 3.540 3.540 3.415 3.440 117,700 -0.07(-1.99%)
Oct 14, 2003 3.500 3.500 3.500 3.510 254,300 +0.01(+0.29%)
Oct 13, 2003 3.345 3.610 3.345 3.500 200,300 +0.19(+5.58%)
Oct 10, 2003 3.000 3.315 2.965 3.315 294,400 +0.35(+11.99%)
Oct 09, 2003 2.935 2.935 2.935 2.960 31,200 +0.08(+2.96%)
Oct 08, 2003 2.900 2.955 2.875 2.875 33,300 -0.01(-0.35%)
Oct 07, 2003 2.925 2.945 2.885 2.885 45,800 -0.07(-2.20%)
Oct 06, 2003 3.005 3.015 2.925 2.950 75,000 -0.04(-1.34%)
Oct 03, 2003 3.015 3.050 2.975 2.990 59,600 -0.02(-0.83%)
Oct 02, 2003 2.975 3.035 2.975 3.015 73,700 +0.04(+1.34%)
Oct 01, 2003 3.040 3.040 3.040 2.975 66,400 -0.02(-0.83%)
Sep 30, 2003 2.950 3.040 2.935 3.000 90,600 +0.08(+2.56%)
Sep 29, 2003 2.950 2.950 2.900 2.925 27,100 +0.00(+0.17%)
Sep 26, 2003 2.880 2.900 2.860 2.920 76,900 +0.04(+1.39%)
Sep 25, 2003 2.930 2.930 2.860 2.880 73,200 -0.07(-2.37%)
Sep 24, 2003 3.000 3.000 2.925 2.950 158,100 -0.02(-0.67%)
Sep 23, 2003 2.885 2.970 2.885 2.970 88,000 +0.10(+3.48%)
Sep 22, 2003 2.855 2.875 2.850 2.870 49,000 +0.01(+0.35%)
Sep 19, 2003 2.870 2.875 2.855 2.860 54,300 -0.02(-0.52%)
Sep 18, 2003 2.885 2.885 2.870 2.875 119,500 +0.00(+0.17%)
Sep 17, 2003 2.860 2.875 2.860 2.870 37,700 +0.01(+0.35%)
Sep 16, 2003 2.860 2.875 2.855 2.860 68,600 +0.00(+0.00%)
Sep 15, 2003 2.875 2.945 2.850 2.860 36,000 -0.04(-1.38%)
Sep 12, 2003 2.940 2.950 2.880 2.900 52,200 +0.00(+0.00%)
Sep 11, 2003 2.975 2.985 2.900 2.900 105,800 -0.02(-0.51%)
Sep 10, 2003 2.920 3.000 2.910 2.915 261,700 -0.00(-0.17%)
Sep 09, 2003 2.970 2.990 2.920 2.920 324,200 -0.03(-1.02%)
Sep 08, 2003 2.950 2.955 2.850 2.950 58,800 +0.01(+0.34%)
Sep 05, 2003 2.885 2.990 2.855 2.940 72,200 +0.04(+1.38%)
Sep 04, 2003 2.875 2.905 2.825 2.900 54,000 -0.02(-0.85%)
Sep 03, 2003 2.950 3.000 2.880 2.925 67,000 -0.03(-0.85%)
Sep 02, 2003 2.900 3.000 2.840 2.950 36,900 -0.01(-0.34%)
Aug 29, 2003 2.965 2.995 2.925 2.960 45,600 +0.04(+1.37%)
Aug 28, 2003 2.900 2.930 2.850 2.920 46,800 +0.04(+1.39%)
Aug 27, 2003 2.825 2.915 2.815 2.880 64,900 +0.07(+2.49%)
Aug 26, 2003 2.800 2.810 2.760 2.810 51,500 +0.01(+0.36%)
Aug 25, 2003 2.825 2.825 2.755 2.800 43,100 +0.07(+2.75%)
Aug 22, 2003 2.955 2.955 2.700 2.725 110,200 -0.23(-7.94%)
Aug 21, 2003 2.950 3.000 2.875 2.960 96,800 +0.06(+2.07%)
Aug 20, 2003 2.925 2.925 2.700 2.900 142,200 -0.02(-0.85%)
Aug 19, 2003 3.000 3.100 2.895 2.925 115,300 -0.09(-2.99%)
Aug 18, 2003 2.875 3.075 2.800 3.015 372,500 +0.20(+6.91%)
Aug 15, 2003 2.800 2.820 2.750 2.820 25,500 +0.04(+1.62%)
Aug 14, 2003 2.700 2.820 2.640 2.775 61,900 +0.05(+2.02%)
Aug 13, 2003 2.675 2.725 2.645 2.720 205,200 +0.02(+0.74%)
Aug 12, 2003 2.775 2.830 2.645 2.700 108,800 -0.02(-0.92%)
Aug 11, 2003 2.600 2.855 2.580 2.725 166,200 +0.15(+5.83%)
Aug 08, 2003 2.445 2.625 2.435 2.575 250,800 +0.17(+6.85%)
Aug 07, 2003 2.200 2.410 2.195 2.410 137,000 +0.22(+9.79%)
Aug 06, 2003 2.225 2.225 2.155 2.195 16,300 -0.01(-0.23%)
Aug 05, 2003 2.200 2.230 2.165 2.200 57,200 +0.00(+0.00%)
Aug 04, 2003 2.235 2.280 2.200 2.200 37,900 -0.03(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.